Spot 187.82
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.00 | 38.65 | +0.98 | 63.2% | 150 | 63.2% | -0.02 | — | — | 0.14 | — |
| — | 32.45 | 35.30 | 33.88 | +0.97 | 60.3% | 155 | 60.3% | -0.03 | 0.17 | 0.06 | 0.28 | — |
| — | 30.05 | 32.85 | 31.45 | +0.96 | 59.0% | 157.5 | 59.0% | -0.04 | 0.28 | 0.09 | 0.46 | — |
| — | 28.10 | 30.45 | 29.27 | +0.95 | 57.7% | 160 | 57.7% | -0.05 | 0.33 | 0.26 | 0.40 | — |
| — | 25.10 | 28.10 | 26.60 | +0.94 | 56.5% | 162.5 | 56.5% | -0.06 | 0.37 | 0.09 | 0.65 | — |
| — | 22.65 | 25.75 | 24.20 | +0.92 | 55.4% | 165 | 55.4% | -0.08 | 0.58 | 0.42 | 0.74 | — |
| — | 20.15 | 23.25 | 21.70 | +0.90 | 54.4% | 167.5 | 54.4% | -0.10 | 0.79 | 0.62 | 0.95 | — |
| — | 18.55 | 21.30 | 19.93 | +0.87 | 53.5% | 170 | 53.5% | -0.13 | 1.09 | 0.85 | 1.33 | — |
| — | 16.50 | 19.15 | 17.82 | +0.84 | 52.6% | 172.5 | 52.6% | -0.16 | 1.52 | 1.40 | 1.65 | — |
| — | 14.10 | 16.30 | 15.20 | +0.80 | 51.9% | 175 | 51.9% | -0.20 | 1.92 | 1.73 | 2.11 | — |
| — | 12.40 | 14.55 | 13.47 | +0.76 | 51.3% | 177.5 | 51.3% | -0.24 | 2.33 | 1.91 | 2.74 | — |
| — | 10.70 | 12.60 | 11.65 | +0.71 | 50.7% | 180 | 50.7% | -0.29 | 3.15 | 3.00 | 3.30 | — |
| — | 9.05 | 10.20 | 9.62 | +0.65 | 50.3% | 182.5 | 50.3% | -0.35 | 4.08 | 3.75 | 4.40 | — |
| — | 7.90 | 9.20 | 8.55 | +0.59 | 50.0% | 185 | 50.0% | -0.41 | 5.00 | 4.60 | 5.40 | — |
| — | 6.60 | 7.20 | 6.90 | +0.53 | 49.7% | 187.5 | 49.7% | -0.47 | 6.25 | 5.95 | 6.55 | — |
| — | 5.40 | 6.20 | 5.80 | — | — | 190 | 49.6% | -0.53 | 7.45 | 6.80 | 8.10 | — |
| — | 3.60 | 5.00 | 4.30 | +0.41 | 49.5% | 192.5 | 49.5% | -0.59 | 8.50 | 7.70 | 9.30 | — |
| — | 3.65 | 4.05 | 3.85 | +0.35 | 49.6% | 195 | — | — | 10.35 | 9.20 | 11.50 | — |
| — | 2.86 | 3.95 | 3.40 | — | — | 197.5 | 49.7% | -0.70 | 12.18 | 11.05 | 13.30 | — |
| — | 2.30 | 2.62 | 2.46 | +0.25 | 50.0% | 200 | 50.0% | -0.75 | 13.95 | 12.90 | 15.00 | — |
| — | 1.79 | 2.32 | 2.06 | +0.21 | 50.2% | 202.5 | 50.2% | -0.79 | 15.82 | 14.65 | 17.00 | — |
| — | 1.42 | 1.79 | 1.60 | +0.17 | 50.6% | 205 | 50.6% | -0.83 | 17.80 | 16.30 | 19.30 | — |
| — | 1.10 | 1.62 | 1.36 | +0.14 | 51.1% | 207.5 | 51.1% | -0.86 | 20.05 | 18.60 | 21.50 | — |
| — | 0.90 | 1.11 | 1.00 | +0.12 | 51.6% | 210 | 51.6% | -0.89 | 22.32 | 21.15 | 23.50 | — |
| — | 0.54 | 1.13 | 0.83 | +0.10 | 52.1% | 212.5 | 52.1% | -0.91 | 24.77 | 23.15 | 26.40 | — |
| — | 0.30 | 0.90 | 0.60 | +0.08 | 52.7% | 215 | 52.7% | -0.93 | 27.12 | 25.50 | 28.75 | — |
| — | 0.17 | 0.77 | 0.47 | +0.06 | 53.4% | 217.5 | 53.4% | -0.94 | 29.52 | 27.90 | 31.15 | — |
| — | 0.26 | 0.56 | 0.41 | +0.05 | 54.0% | 220 | 54.0% | -0.95 | 32.00 | 30.50 | 33.50 | — |
| — | 0.11 | 0.62 | 0.36 | +0.04 | 54.8% | 222.5 | 54.8% | -0.97 | 34.45 | 32.75 | 36.15 | — |
| — | 0.16 | 0.46 | 0.31 | +0.04 | 55.5% | 225 | 55.5% | -0.97 | 37.02 | 35.25 | 38.80 | — |
| — | 0.08 | 0.48 | 0.28 | +0.03 | 56.2% | 227.5 | 56.2% | -0.98 | 39.75 | 38.45 | 41.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.